英国独立电视台

ITV
🏛️ 英国 →
77.50
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 71.25 71.95 70.41 70.41 52.1K
08:01 70.75 70.75 70.53 70.53 36.1K
08:02 70.75 70.85 70.60 70.75 23.3K
08:03 70.45 70.45 70.45 70.45 13.9K
08:04 70.35 70.55 70.35 70.55 10.8K
08:05 70.25 70.40 70.15 70.20 24.7K
08:06 70.40 70.40 70.40 70.40 8.1K
08:08 70.55 70.55 70.55 70.55 1.9K
08:09 70.45 70.45 70.45 70.45 13.2K
08:10 70.40 70.40 70.15 70.15 25.5K
08:11 70.15 70.20 70.15 70.20 3.1K
08:12 70.20 70.20 70.20 70.20 0.4K
08:13 70.11 70.20 70.11 70.20 23.7K
08:14 70.20 70.25 70.15 70.25 9.0K
08:15 70.25 70.30 70.25 70.30 6.5K
08:16 70.35 70.42 70.35 70.42 15.3K
08:17 70.34 70.34 70.30 70.30 8.4K
08:19 70.23 70.23 70.23 70.23 10.8K
08:20 70.35 70.35 70.10 70.15 22.4K
08:21 70.05 70.05 70.05 70.05 4.5K
08:22 70.00 70.00 70.00 70.00 0.9K
08:23 70.01 70.10 70.01 70.10 2.7K
08:24 70.15 70.30 70.15 70.25 20.2K
08:25 70.20 70.25 70.20 70.20 18.2K
08:26 70.12 70.12 70.12 70.12 3.9K
08:27 70.30 70.55 70.30 70.30 408.8K
08:28 70.30 70.34 70.30 70.34 4.9K
08:29 70.29 70.35 70.15 70.15 82.1K
08:30 70.13 70.25 70.13 70.25 13.6K
08:31 70.25 70.25 70.23 70.23 31.0K
08:32 70.20 70.25 70.05 70.10 8.5K
08:33 70.15 70.15 70.10 70.10 3.7K
08:34 70.25 70.30 70.25 70.30 0.0K
08:35 70.20 70.20 70.10 70.10 5.3K
08:36 70.03 70.05 70.00 70.00 8.4K
08:37 70.01 70.05 69.93 70.00 55.5K
08:38 70.00 70.05 70.00 70.05 7.0K
08:39 70.00 70.00 70.00 70.00 4.6K
08:40 70.10 70.10 69.98 70.00 25.1K
08:41 69.98 70.05 69.98 70.05 24.4K
08:42 70.12 70.12 70.12 70.12 5.0K
08:44 70.15 70.20 70.15 70.20 21.0K
08:45 70.25 70.25 70.10 70.10 14.0K
08:47 70.05 70.05 70.01 70.01 4.2K
08:50 70.02 70.02 70.02 70.02 2.5K
08:51 70.05 70.05 70.05 70.05 4.9K
08:52 70.00 70.05 70.00 70.05 1.7K
08:54 69.95 70.10 69.95 70.10 2.5K
08:55 70.10 70.10 70.10 70.10 3.4K
08:56 70.12 70.15 70.12 70.15 5.8K
08:57 70.15 70.20 70.15 70.20 3.2K
08:58 70.20 70.30 70.15 70.30 11.7K
08:59 70.30 70.30 70.30 70.30 0.0K
09:00 70.28 70.28 70.28 70.28 3.6K
09:01 70.30 70.30 70.30 70.30 4.8K
09:03 70.33 70.33 70.33 70.33 10.0K
09:04 70.35 70.35 70.35 70.35 12.1K
09:05 70.35 70.35 70.35 70.35 48.8K
09:06 70.35 70.40 70.35 70.40 45.7K
09:08 70.40 70.40 70.40 70.40 0.3K
09:09 70.45 70.45 70.45 70.45 0.2K
09:10 70.45 70.45 70.45 70.45 0.2K
09:12 70.45 70.45 70.45 70.45 3.3K
09:13 70.40 70.45 70.40 70.45 34.0K
09:14 70.40 70.50 70.40 70.50 110.5K
09:15 70.45 70.45 70.45 70.45 0.0K
09:17 70.45 70.45 70.45 70.45 10.0K
09:18 70.60 70.67 70.60 70.67 40.5K
09:19 70.55 70.55 70.35 70.35 47.3K
09:20 70.40 70.55 70.40 70.55 33.9K
09:22 70.61 70.61 70.61 70.61 50.0K
09:23 70.60 70.60 70.60 70.60 1.2K
09:24 70.70 70.75 70.70 70.75 30.0K
09:26 70.75 70.80 70.75 70.80 6.6K
09:27 70.82 70.85 70.60 70.85 127.7K
09:28 70.70 70.70 70.70 70.70 7.8K
09:29 70.75 70.75 70.75 70.75 3.7K
09:30 70.79 70.80 70.79 70.80 0.3K
09:31 70.70 70.70 70.60 70.65 21.1K
09:36 70.75 70.75 70.69 70.69 4.5K
09:38 70.65 70.68 70.65 70.65 25.3K
09:40 70.65 70.65 70.65 70.65 1.5K
09:42 70.70 70.70 70.70 70.70 0.0K
09:43 70.70 70.70 70.70 70.70 1.2K
09:44 70.70 70.70 70.70 70.70 1.2K
09:45 70.74 70.74 70.70 70.72 36.0K
09:46 70.69 70.70 70.69 70.70 52.8K
09:48 70.65 70.65 70.65 70.65 2.9K
09:50 70.60 70.69 70.60 70.69 4.6K
09:51 70.70 70.70 70.70 70.70 0.0K
09:52 70.70 70.70 70.70 70.70 1.0K
09:53 70.75 70.75 70.75 70.75 1.3K
09:56 70.72 70.72 70.72 70.72 25.1K
09:57 70.65 70.65 70.65 70.65 0.1K
09:59 70.73 70.75 70.60 70.60 8.4K
10:01 70.59 70.59 70.55 70.55 7.5K
10:02 70.55 70.55 70.50 70.55 14.5K
10:03 70.50 70.53 70.50 70.53 16.8K
10:04 70.50 70.54 70.50 70.54 14.2K
10:05 70.60 70.60 70.50 70.50 2.2K
10:07 70.60 70.60 70.60 70.60 4.1K
10:08 70.56 70.60 70.55 70.60 153.6K
10:10 70.60 70.60 70.60 70.60 3.1K
10:11 70.60 70.60 70.60 70.60 1.0K
10:12 70.60 70.60 70.60 70.60 1.0K
10:13 70.60 70.60 70.60 70.60 1.2K
10:14 70.60 70.60 70.60 70.60 0.8K
10:15 70.60 70.70 70.60 70.70 15.7K
10:17 70.73 70.73 70.73 70.73 11.9K
10:18 70.65 70.65 70.65 70.65 17.0K
10:20 70.60 70.62 70.60 70.60 4.2K
10:22 70.65 70.65 70.65 70.65 0.0K
10:24 70.65 70.65 70.65 70.65 2.8K
10:26 70.65 70.65 70.60 70.60 8.0K
10:27 70.65 70.65 70.65 70.65 2.8K
10:29 70.65 70.67 70.65 70.67 5.8K
10:30 70.70 70.70 70.70 70.70 0.7K
10:31 70.70 70.70 70.70 70.70 0.0K
10:33 70.60 70.60 70.60 70.60 0.0K
10:34 70.70 70.70 70.70 70.70 0.1K
10:35 70.70 70.70 70.70 70.70 0.1K
10:36 70.80 70.80 70.80 70.80 0.0K
10:37 70.70 70.70 70.70 70.70 10.0K
10:39 70.75 70.75 70.70 70.70 4.6K
10:40 70.72 70.72 70.70 70.70 12.8K
10:42 70.65 70.65 70.65 70.65 14.2K
10:44 70.70 70.70 70.70 70.70 1.6K
10:45 70.65 70.65 70.52 70.52 19.2K
10:46 70.55 70.55 70.55 70.55 0.0K
10:47 70.52 70.55 70.52 70.55 9.5K
10:48 70.53 70.55 70.50 70.55 5.0K
10:50 70.55 70.60 70.55 70.60 2.4K
10:53 70.58 70.65 70.55 70.55 54.3K
10:54 70.55 70.55 70.52 70.55 26.6K
10:55 70.50 70.50 70.50 70.50 4.4K
10:57 70.55 70.55 70.55 70.55 3.0K
11:01 70.55 70.60 70.55 70.60 7.9K
11:02 70.55 70.55 70.55 70.55 17.5K
11:03 70.55 70.55 70.55 70.55 4.0K
11:04 70.55 70.55 70.52 70.52 17.8K
11:05 70.55 70.55 70.50 70.50 7.0K
11:07 70.50 70.55 70.50 70.54 6.8K
11:08 70.51 70.55 70.46 70.55 1.7K
11:11 70.50 70.50 70.50 70.50 0.0K
11:12 70.45 70.45 70.45 70.45 0.0K
11:13 70.50 70.50 70.50 70.50 0.0K
11:14 70.45 70.50 70.45 70.50 6.2K
11:15 70.55 70.55 70.45 70.45 20.6K
11:16 70.46 70.46 70.46 70.46 5.0K
11:17 70.43 70.43 70.40 70.40 12.6K
11:20 70.40 70.40 70.40 70.40 4.2K
11:24 70.50 70.50 70.40 70.40 2.0K
11:28 70.40 70.45 70.35 70.35 39.9K
11:31 70.40 70.45 70.40 70.45 12.8K
11:33 70.40 70.40 70.40 70.40 0.0K
11:38 70.48 70.48 70.45 70.45 9.3K
11:40 70.40 70.40 70.40 70.40 2.1K
11:42 70.50 70.50 70.50 70.50 0.0K
11:44 70.45 70.50 70.45 70.47 27.6K
11:47 70.50 70.50 70.50 70.50 0.0K
11:49 70.48 70.48 70.48 70.48 0.8K
11:50 70.45 70.45 70.45 70.45 0.9K
11:51 70.50 70.50 70.50 70.50 0.3K
11:52 70.50 70.50 70.50 70.50 7.5K
11:53 70.45 70.45 70.45 70.45 2.7K
11:54 70.43 70.43 70.43 70.43 13.9K
11:55 70.45 70.45 70.45 70.45 0.0K
11:56 70.40 70.40 70.40 70.40 0.8K
11:59 70.37 70.37 70.35 70.35 20.0K
12:00 70.40 70.40 70.40 70.40 0.1K
12:02 70.38 70.40 70.38 70.40 4.3K
12:08 70.45 70.45 70.45 70.45 1.1K
12:09 70.50 70.50 70.50 70.50 4.4K
12:10 70.45 70.45 70.43 70.43 15.7K
12:12 70.40 70.40 70.40 70.40 9.1K
12:15 70.40 70.40 70.40 70.40 1.2K
12:16 70.45 70.45 70.45 70.45 5.2K
12:18 70.65 70.65 70.65 70.65 8.4K
12:19 70.65 70.65 70.65 70.65 0.0K
12:21 70.59 70.65 70.59 70.60 8.5K
12:22 70.60 70.60 70.60 70.60 3.7K
12:26 70.75 70.75 70.70 70.70 32.2K
12:28 70.75 70.75 70.65 70.65 26.2K
12:33 70.55 70.61 70.55 70.61 12.5K
12:35 70.65 70.70 70.65 70.70 2.8K
12:36 70.75 70.75 70.75 70.75 0.1K
12:37 70.75 70.80 70.75 70.80 51.8K
12:38 70.80 70.80 70.80 70.80 0.6K
12:39 70.85 70.85 70.85 70.85 2.8K
12:40 70.85 70.85 70.75 70.75 24.2K
12:41 70.80 70.80 70.80 70.80 0.0K
12:42 70.80 70.80 70.80 70.80 5.1K
12:43 70.90 70.90 70.90 70.90 10.2K
12:45 70.89 70.90 70.89 70.90 0.7K
12:46 70.90 70.90 70.70 70.70 33.4K
12:47 70.79 70.79 70.79 70.79 1.1K
12:48 70.85 70.85 70.85 70.85 4.9K
12:49 70.84 70.84 70.84 70.84 4.6K
12:51 70.90 70.90 70.90 70.90 3.5K
12:54 70.95 70.95 70.95 70.95 0.1K
12:55 70.85 70.85 70.85 70.85 0.0K
12:57 70.95 71.05 70.95 71.05 6.9K
12:58 71.05 71.05 71.00 71.00 59.2K
12:59 70.95 70.95 70.95 70.95 0.1K
13:00 71.00 71.00 71.00 71.00 2.4K
13:01 71.00 71.00 71.00 71.00 2.4K
13:02 71.02 71.02 71.02 71.02 0.7K
13:05 71.00 71.00 71.00 71.00 9.2K
13:06 70.90 70.95 70.90 70.95 7.6K
13:07 70.90 70.90 70.90 70.90 1.7K
13:08 70.95 70.95 70.90 70.90 1.7K
13:09 70.95 70.95 70.95 70.95 0.4K
13:10 70.95 70.95 70.95 70.95 7.4K
13:11 71.00 71.00 71.00 71.00 5.8K
13:12 71.02 71.02 70.95 70.95 6.3K
13:13 70.95 70.95 70.95 70.95 1.7K
13:16 71.00 71.05 71.00 71.05 2.0K
13:18 71.05 71.05 71.05 71.05 5.1K
13:19 71.05 71.05 71.05 71.05 6.7K
13:20 71.05 71.05 71.05 71.05 0.6K
13:21 71.05 71.05 71.05 71.05 4.3K
13:23 71.10 71.10 71.10 71.10 9.0K
13:25 71.05 71.05 71.05 71.05 49.5K
13:26 71.05 71.10 71.05 71.10 6.0K
13:27 71.10 71.10 71.10 71.10 15.3K
13:28 71.05 71.10 71.05 71.10 1.5K
13:29 71.10 71.10 71.10 71.10 11.0K
13:31 71.20 71.20 71.20 71.20 0.0K
13:32 71.05 71.15 71.05 71.15 0.2K
13:35 71.00 71.15 71.00 71.15 16.4K
13:39 71.20 71.20 71.20 71.20 0.0K
13:40 71.20 71.20 71.20 71.20 2.8K
13:41 71.25 71.25 71.25 71.25 0.0K
13:42 71.15 71.15 71.15 71.15 3.2K
13:43 71.22 71.22 71.22 71.22 1.4K
13:44 71.20 71.20 71.20 71.20 11.4K
13:45 71.25 71.25 71.20 71.22 4.1K
13:46 71.20 71.25 71.09 71.09 92.8K
13:48 71.00 71.00 71.00 71.00 22.3K
13:49 71.00 71.00 71.00 71.00 1.0K
13:50 71.00 71.00 71.00 71.00 11.4K
13:51 71.05 71.05 71.05 71.05 15.8K
13:52 71.06 71.10 71.06 71.10 14.4K
13:53 71.10 71.10 71.10 71.10 8.0K
13:54 71.11 71.15 71.11 71.15 3.3K
13:55 71.09 71.09 71.09 71.09 0.7K
13:56 71.15 71.25 71.10 71.25 19.9K
13:57 71.24 71.24 71.24 71.24 0.1K
13:58 71.25 71.25 71.20 71.20 11.2K
13:59 71.30 71.30 71.30 71.30 0.0K
14:00 71.15 71.15 71.05 71.05 37.4K
14:01 71.15 71.15 71.15 71.15 7.3K
14:02 71.20 71.20 71.20 71.20 0.0K
14:04 71.21 71.21 71.21 71.21 0.7K
14:05 71.20 71.25 71.20 71.25 22.8K
14:07 71.15 71.15 71.15 71.15 8.7K
14:08 71.20 71.25 71.20 71.25 5.7K
14:09 71.20 71.20 71.20 71.20 9.6K
14:10 71.25 71.25 71.10 71.10 20.4K
14:11 71.10 71.14 70.95 70.95 31.5K
14:14 71.00 71.00 71.00 71.00 10.6K
14:15 70.95 70.95 70.95 70.95 3.5K
14:16 71.05 71.05 71.05 71.05 0.7K
14:18 70.95 70.95 70.95 70.95 20.2K
14:19 71.05 71.05 71.05 71.05 0.1K
14:20 71.00 71.00 71.00 71.00 13.6K
14:21 71.00 71.00 71.00 71.00 9.4K
14:22 71.00 71.00 71.00 71.00 0.6K
14:23 71.05 71.05 71.05 71.05 0.0K
14:24 70.97 70.97 70.97 70.97 10.1K
14:25 70.95 70.95 70.90 70.90 16.9K
14:27 70.90 70.90 70.90 70.90 0.0K
14:28 70.95 70.95 70.90 70.95 14.4K
14:31 70.90 70.90 70.90 70.90 3.1K
14:33 70.95 70.95 70.90 70.90 64.4K
14:34 70.95 70.95 70.95 70.95 13.7K
14:35 71.00 71.05 71.00 71.05 6.4K
14:37 71.05 71.05 71.05 71.05 5.6K
14:39 71.05 71.05 71.05 71.05 28.9K
14:40 71.10 71.10 71.10 71.10 5.9K
14:41 71.05 71.05 71.05 71.05 0.9K
14:43 71.20 71.20 71.20 71.20 12.7K
14:44 71.20 71.25 71.20 71.25 7.9K
14:46 71.25 71.30 71.20 71.30 9.7K
14:48 71.29 71.30 71.25 71.30 36.5K
14:49 71.25 71.25 71.25 71.25 0.9K
14:50 71.30 71.30 71.30 71.30 7.6K
14:51 71.30 71.30 71.25 71.25 8.0K
14:52 71.25 71.25 71.25 71.25 13.8K
14:53 71.15 71.15 71.15 71.15 40.3K
14:55 71.10 71.10 71.10 71.10 3.5K
14:56 71.15 71.15 71.15 71.15 2.0K
14:57 71.10 71.15 71.10 71.15 6.1K
14:58 71.10 71.10 71.10 71.10 1.6K
15:00 71.10 71.10 71.05 71.05 43.6K
15:01 71.03 71.03 71.03 71.03 0.0K
15:02 71.00 71.00 71.00 71.00 4.2K
15:06 70.95 70.95 70.95 70.95 4.6K
15:08 71.00 71.05 71.00 71.05 47.8K
15:11 71.05 71.15 71.05 71.15 16.3K
15:14 71.15 71.15 71.15 71.15 37.0K
15:15 71.15 71.15 71.15 71.15 3.5K
15:17 71.15 71.15 71.15 71.15 62.7K
15:18 71.15 71.15 71.15 71.15 4.7K
15:19 71.15 71.15 71.15 71.15 0.1K
15:21 71.10 71.15 71.10 71.15 8.5K
15:22 71.18 71.35 71.18 71.35 19.4K
15:24 71.35 71.40 71.35 71.35 65.0K
15:26 71.30 71.30 71.30 71.30 0.0K
15:27 71.30 71.30 71.30 71.30 8.8K
15:29 71.35 71.35 71.35 71.35 43.1K
15:30 71.36 71.40 71.36 71.40 15.0K
15:31 71.30 71.30 71.30 71.30 4.3K
15:32 71.35 71.35 71.35 71.35 0.7K
15:34 71.27 71.30 71.27 71.30 13.1K
15:35 71.30 71.35 71.30 71.35 8.6K
15:36 71.35 71.40 71.35 71.40 19.1K
15:37 71.45 71.45 71.45 71.45 132.8K
15:38 71.45 71.45 71.45 71.45 18.1K
15:40 71.45 71.45 71.45 71.45 47.2K
15:41 71.45 71.45 71.45 71.45 20.0K
15:42 71.40 71.40 71.40 71.40 0.0K
15:43 71.45 71.45 71.45 71.45 11.1K
15:44 71.44 71.44 71.44 71.44 10.0K
15:45 71.40 71.45 71.40 71.45 23.9K
15:46 71.40 71.40 71.40 71.40 3.0K
15:47 71.45 71.45 71.45 71.45 9.7K
15:49 71.50 71.55 71.50 71.55 13.3K
15:50 71.58 71.58 71.55 71.55 11.4K
15:51 71.55 71.55 71.55 71.55 8.3K
15:53 71.55 71.55 71.55 71.55 3.7K
15:54 71.50 71.50 71.50 71.50 6.4K
15:55 71.50 71.55 71.50 71.54 8.0K
15:57 71.60 71.65 71.60 71.65 141.4K
15:58 71.65 71.65 71.65 71.65 0.0K
16:00 71.55 71.60 71.55 71.60 9.8K
16:03 71.60 71.60 71.55 71.55 59.4K
16:04 71.55 71.62 71.55 71.62 61.5K
16:06 71.55 71.59 71.55 71.55 56.0K
16:08 71.65 71.65 71.65 71.65 0.0K
16:09 71.55 71.65 71.55 71.65 14.7K
16:10 71.55 71.59 71.55 71.59 7.7K
16:12 71.65 71.65 71.65 71.65 15.2K
16:13 71.65 71.65 71.65 71.65 5.3K
16:15 71.65 71.65 71.60 71.60 10.6K
16:16 71.64 71.70 71.64 71.70 2.6K
16:17 71.60 71.60 71.55 71.55 60.4K
16:18 71.65 71.75 71.65 71.75 39.0K
16:19 71.74 71.74 71.74 71.74 5.6K
16:20 71.70 71.70 71.70 71.70 113.3K
16:21 71.70 71.72 71.70 71.70 23.4K
16:23 71.75 71.75 71.75 71.75 2.5K
16:25 71.70 71.75 71.70 71.70 16.7K
16:26 71.70 71.70 71.70 71.70 6.0K
16:27 71.70 71.70 71.68 71.68 14.5K
16:28 71.65 71.65 71.60 71.60 43.7K
16:29 71.50 71.55 71.50 71.55 16.3K
16:30 71.50 71.50 71.50 71.50 2.2K
16:35 71.10 71.10 71.10 71.10 3,402.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据